China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 8.53
+0.20 (2.40%)
At close: Jan 16, 2026
SHA:601800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.36 | 8.87 | 8.35 | 8.53 | 8.53 | 2.40% | 102,516,200 |
| Jan 15, 2026 | 8.40 | 8.40 | 8.32 | 8.33 | 8.33 | -0.95% | 25,299,990 |
| Jan 14, 2026 | 8.51 | 8.55 | 8.40 | 8.41 | 8.41 | -1.64% | 48,991,630 |
| Jan 13, 2026 | 8.43 | 8.55 | 8.36 | 8.55 | 8.55 | 1.66% | 60,151,476 |
| Jan 12, 2026 | 8.33 | 8.42 | 8.31 | 8.41 | 8.41 | 1.45% | 36,889,744 |
| Jan 9, 2026 | 8.34 | 8.35 | 8.28 | 8.29 | 8.29 | -1.54% | 23,684,680 |
| Jan 8, 2026 | 8.37 | 8.43 | 8.32 | 8.42 | 8.30 | 0.60% | 24,479,630 |
| Jan 7, 2026 | 8.36 | 8.46 | 8.34 | 8.37 | 8.25 | 0.24% | 30,679,850 |
| Jan 6, 2026 | 8.28 | 8.36 | 8.26 | 8.35 | 8.23 | 0.85% | 27,126,020 |
| Jan 5, 2026 | 8.23 | 8.28 | 8.20 | 8.28 | 8.16 | 0.49% | 22,228,240 |
| Dec 31, 2025 | 8.28 | 8.31 | 8.23 | 8.24 | 8.12 | -0.48% | 17,157,600 |
| Dec 30, 2025 | 8.30 | 8.32 | 8.26 | 8.28 | 8.16 | -0.36% | 13,798,270 |
| Dec 29, 2025 | 8.35 | 8.39 | 8.30 | 8.31 | 8.19 | -0.60% | 21,300,790 |
| Dec 26, 2025 | 8.38 | 8.38 | 8.33 | 8.36 | 8.24 | -0.12% | 16,914,850 |
| Dec 25, 2025 | 8.39 | 8.40 | 8.35 | 8.37 | 8.25 | - | 14,919,330 |
| Dec 24, 2025 | 8.33 | 8.42 | 8.33 | 8.37 | 8.25 | 0.60% | 16,422,550 |
| Dec 23, 2025 | 8.30 | 8.33 | 8.28 | 8.32 | 8.20 | 0.48% | 14,920,030 |
| Dec 22, 2025 | 8.31 | 8.33 | 8.26 | 8.28 | 8.16 | 0.12% | 17,714,680 |
| Dec 19, 2025 | 8.34 | 8.39 | 8.27 | 8.27 | 8.15 | -0.84% | 19,362,720 |
| Dec 18, 2025 | 8.31 | 8.36 | 8.29 | 8.34 | 8.22 | -0.12% | 12,333,300 |
| Dec 17, 2025 | 8.30 | 8.36 | 8.22 | 8.35 | 8.23 | 0.72% | 19,311,300 |
| Dec 16, 2025 | 8.41 | 8.41 | 8.28 | 8.29 | 8.17 | -1.31% | 21,713,980 |
| Dec 15, 2025 | 8.43 | 8.44 | 8.35 | 8.40 | 8.28 | -0.24% | 14,172,360 |
| Dec 12, 2025 | 8.44 | 8.47 | 8.41 | 8.42 | 8.30 | -0.24% | 21,278,910 |
| Dec 11, 2025 | 8.52 | 8.53 | 8.44 | 8.44 | 8.32 | -1.17% | 14,368,050 |
| Dec 10, 2025 | 8.43 | 8.55 | 8.41 | 8.54 | 8.42 | 1.18% | 20,685,220 |
| Dec 9, 2025 | 8.51 | 8.52 | 8.43 | 8.44 | 8.32 | -0.94% | 23,889,860 |
| Dec 8, 2025 | 8.56 | 8.59 | 8.52 | 8.52 | 8.40 | -0.47% | 18,590,830 |
| Dec 5, 2025 | 8.54 | 8.58 | 8.49 | 8.56 | 8.44 | 0.23% | 19,022,910 |
| Dec 4, 2025 | 8.51 | 8.55 | 8.49 | 8.54 | 8.42 | 0.35% | 14,408,260 |
| Dec 3, 2025 | 8.55 | 8.56 | 8.50 | 8.51 | 8.39 | -0.58% | 13,288,170 |
| Dec 2, 2025 | 8.53 | 8.56 | 8.50 | 8.56 | 8.44 | 0.23% | 12,559,820 |
| Dec 1, 2025 | 8.52 | 8.54 | 8.49 | 8.54 | 8.42 | 0.23% | 13,131,700 |
| Nov 28, 2025 | 8.48 | 8.53 | 8.46 | 8.52 | 8.40 | 0.24% | 12,953,800 |
| Nov 27, 2025 | 8.53 | 8.54 | 8.47 | 8.50 | 8.38 | -0.58% | 13,006,690 |
| Nov 26, 2025 | 8.56 | 8.63 | 8.54 | 8.55 | 8.43 | 0.12% | 14,426,680 |
| Nov 25, 2025 | 8.53 | 8.58 | 8.52 | 8.54 | 8.42 | -0.12% | 14,819,390 |
| Nov 24, 2025 | 8.51 | 8.58 | 8.49 | 8.55 | 8.43 | 0.59% | 17,841,790 |
| Nov 21, 2025 | 8.61 | 8.63 | 8.46 | 8.50 | 8.38 | -1.73% | 31,498,070 |
| Nov 20, 2025 | 8.63 | 8.69 | 8.61 | 8.65 | 8.53 | 0.23% | 18,912,300 |
| Nov 19, 2025 | 8.64 | 8.67 | 8.61 | 8.63 | 8.51 | -0.35% | 15,827,930 |
| Nov 18, 2025 | 8.71 | 8.72 | 8.63 | 8.66 | 8.54 | -0.80% | 25,500,240 |
| Nov 17, 2025 | 8.78 | 8.78 | 8.71 | 8.73 | 8.61 | -0.46% | 24,544,950 |
| Nov 14, 2025 | 8.80 | 8.84 | 8.77 | 8.77 | 8.65 | -0.57% | 18,509,940 |
| Nov 13, 2025 | 8.80 | 8.83 | 8.78 | 8.82 | 8.70 | 0.23% | 19,221,790 |
| Nov 12, 2025 | 8.86 | 8.87 | 8.78 | 8.80 | 8.68 | -0.56% | 25,109,380 |
| Nov 11, 2025 | 8.89 | 8.89 | 8.82 | 8.85 | 8.73 | -0.34% | 19,560,420 |
| Nov 10, 2025 | 8.83 | 8.88 | 8.79 | 8.88 | 8.76 | 0.68% | 21,756,070 |
| Nov 7, 2025 | 8.80 | 8.85 | 8.79 | 8.82 | 8.70 | -0.11% | 16,554,500 |
| Nov 6, 2025 | 8.74 | 8.91 | 8.73 | 8.83 | 8.71 | 1.15% | 35,081,540 |